Indicators

Natural Grocers By Vitamin Cottage Inc (NY: NGVC )

21.06 +0.16 (+0.77%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	9.188	9.203	8.749	8.837	161,648	-0.35(-3.82%)
Feb 27, 2017	9.130	9.232	9.115	9.188	111,730	+0.07(+0.72%)
Feb 24, 2017	9.064	9.174	9.042	9.123	79,119	+0.05(+0.56%)
Feb 23, 2017	9.145	9.152	9.020	9.071	139,027	-0.02(-0.24%)
Feb 22, 2017	9.115	9.188	8.925	9.093	75,199	+0.01(+0.16%)
Feb 21, 2017	9.152	9.262	9.064	9.079	78,174	-0.01(-0.08%)
Feb 17, 2017		9.086	9.086	9.086	0	+0.07(+0.81%)
Feb 16, 2017	9.115	9.115	8.932	9.013	76,443	-0.04(-0.49%)
Feb 15, 2017	8.925	9.101	8.918	9.057	128,300	+0.07(+0.81%)
Feb 14, 2017	9.218	9.218	8.844	8.983	218,839	-0.15(-1.68%)
Feb 13, 2017	9.079	9.152	8.983	9.137	125,794	+0.16(+1.79%)
Feb 10, 2017	8.903	9.035	8.837	8.976	68,180	+0.15(+1.74%)
Feb 09, 2017	8.910	9.057	8.782	8.822	82,281	-0.11(-1.23%)
Feb 08, 2017	8.793	9.115	8.742	8.932	288,773	+0.15(+1.67%)
Feb 07, 2017	8.874	8.896	8.705	8.786	217,091	-0.01(-0.08%)
Feb 06, 2017	8.735	8.925	8.676	8.793	287,294	+0.01(+0.17%)
Feb 03, 2017	8.046	9.273	8.046	8.778	523,388	-0.72(-7.56%)
Feb 02, 2017	9.269	9.577	9.166	9.496	202,662	+0.31(+3.43%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.